0.57
+0.03(+5.56%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 0.55 | 0.57 | 0.57 | 0.6 | 0.55 | 120,951 |
August 15, 2025 | 0.52 | 0.54 | 0.54 | 0.54 | 0.52 | 147,532 |
August 14, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.5 | 230,900 |
August 13, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.48 | 65,200 |
August 12, 2025 | 0.52 | 0.5 | 0.5 | 0.52 | 0.5 | 52,907 |
August 11, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.5 | 171,831 |
August 08, 2025 | 0.6 | 0.53 | 0.53 | 0.6 | 0.53 | 106,928 |
August 07, 2025 | 0.54 | 0.57 | 0.57 | 0.58 | 0.54 | 368,744 |
August 06, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 96,300 |
August 05, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.47 | 106,203 |
August 01, 2025 | 0.47 | 0.48 | 0.48 | 0.49 | 0.47 | 162,400 |
July 31, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 98,805 |
July 30, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.45 | 42,300 |
July 29, 2025 | 0.43 | 0.44 | 0.44 | 0.45 | 0.43 | 50,500 |
July 28, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.43 | 79,640 |
July 25, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.44 | 55,436 |
July 24, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.42 | 173,400 |
July 23, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.44 | 61,600 |
July 22, 2025 | 0.46 | 0.46 | 0.46 | 0.5 | 0.42 | 603,611 |
July 21, 2025 | 0.38 | 0.44 | 0.44 | 0.45 | 0.38 | 307,339 |
July 18, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.38 | 44,737 |
July 17, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.36 | 26,500 |
July 16, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.36 | 59,600 |
July 15, 2025 | 0.42 | 0.36 | 0.36 | 0.42 | 0.36 | 264,100 |
July 14, 2025 | 0.36 | 0.41 | 0.41 | 0.42 | 0.36 | 215,100 |
July 11, 2025 | 0.35 | 0.36 | 0.36 | 0.36 | 0.35 | 143,545 |
July 10, 2025 | 0.33 | 0.34 | 0.34 | 0.34 | 0.31 | 67,220 |
July 09, 2025 | 0.3 | 0.31 | 0.31 | 0.33 | 0.29 | 376,620 |
July 08, 2025 | 0.35 | 0.3 | 0.3 | 0.35 | 0.28 | 361,610 |
July 07, 2025 | 0.3 | 0.36 | 0.36 | 0.36 | 0.3 | 219,400 |
July 04, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.29 | 114,900 |
July 03, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.28 | 19,648 |
July 02, 2025 | 0.27 | 0.29 | 0.29 | 0.3 | 0.27 | 210,625 |
June 30, 2025 | 0.25 | 0.27 | 0.27 | 0.27 | 0.25 | 21,400 |
June 27, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 82,500 |
June 26, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.25 | 103,300 |
June 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 24,200 |
June 24, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 26,500 |
June 23, 2025 | 0.26 | 0.27 | 0.27 | 0.28 | 0.26 | 98,430 |
June 20, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 100,620 |
June 19, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 117,200 |
June 18, 2025 | 0.25 | 0.27 | 0.27 | 0.27 | 0.25 | 30,900 |
June 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 49,600 |
June 16, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 63,700 |
June 13, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 13,800 |
June 12, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.27 | 48,500 |
June 11, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 57,000 |
June 10, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 126,700 |
June 09, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 34,100 |
June 06, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 66,800 |
June 05, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 197,732 |
June 04, 2025 | 0.3 | 0.29 | 0.29 | 0.31 | 0.29 | 41,803 |
June 03, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.29 | 143,600 |
June 02, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 188,800 |
May 30, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.29 | 72,639 |
May 29, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.29 | 573,000 |
May 28, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 330,600 |
May 27, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 20,500 |
May 26, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 34,000 |
May 23, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 40,500 |